SPY261231P00682000
SPY Dec 31 2026 682.00 Put
optionOPRA
EODOct 26, 2026
4.29USD-11.546%(-0.56)3Vol2,228OI
SPY261231P00682000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -11.546% | 3 | 2,225 | 0.000% |
| 2026-10-23 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.386% | 6 | 2,225 | -11.546% |
| 2026-10-22 | 4.8500 | 5.0200 | 4.8500 | 5.0200 | +19.809% | 11 | 2,215 | -14.542% |
| 2026-10-19 | 4.2000 | 4.2000 | 4.1900 | 4.1900 | -10.278% | 2 | 2,216 | +2.387% |
| 2026-10-15 | 4.5000 | 4.6700 | 4.4500 | 4.6700 | +13.625% | 81 | 2,217 | -8.137% |
| 2026-10-14 | 4.1000 | 4.3100 | 4.1000 | 4.1100 | +20.882% | 82 | 2,211 | +4.380% |
| 2026-10-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -6.077% | 3 | 2,211 | +26.176% |
| 2026-10-09 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -6.218% | 1 | 2,211 | +18.508% |
| 2026-10-07 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -5.160% | 7 | 2,210 | +11.140% |
| 2026-10-05 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -13.588% | 1 | 2,209 | +5.405% |
| 2026-10-02 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -15.135% | 2 | 2,209 | -8.917% |
| 2026-10-01 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +9.252% | 2 | 2,209 | -22.703% |
| 2026-09-25 | 5.1000 | 5.1000 | 5.0800 | 5.0800 | +3.673% | 2 | 2,208 | -15.551% |
| 2026-09-21 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -22.099% | 2 | 2,206 | -12.449% |
| 2026-09-17 | 6.1300 | 6.4000 | 6.1300 | 6.2900 | -23.850% | 99 | 2,229 | -31.797% |
| 2026-09-16 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +11.924% | 6 | 2,229 | -48.063% |
| 2026-09-15 | 7.3800 | 7.3900 | 7.3800 | 7.3800 | +11.480% | 5 | 2,231 | -41.870% |
| 2026-09-11 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -16.939% | 64 | 2,190 | -35.196% |
| 2026-09-10 | 7.9600 | 7.9900 | 7.9500 | 7.9700 | +32.833% | 2,035 | 623 | -46.173% |
| 2026-09-03 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -24.528% | 1 | 622 | -28.500% |
| 2026-08-25 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -7.235% | 90 | 541 | -46.038% |
| 2026-08-11 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -42.406% | 1 | 541 | -49.942% |
| 2026-07-23 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | +14.638% | 1 | 541 | -71.169% |
| 2026-07-21 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | +1.012% | 1 | 541 | -66.949% |
| 2026-07-14 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -29.973% | 1 | 541 | -66.615% |
| 2026-06-24 | 17.3200 | 18.3500 | 17.3200 | 18.3500 | +0.383% | 2 | 541 | -76.621% |
| 2026-06-23 | 18.2800 | 18.2800 | 18.2800 | 18.2800 | +12.147% | 1 | 540 | -76.532% |
| 2026-06-22 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +6.120% | 1 | 540 | -73.681% |
| 2026-06-15 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | -22.424% | 1 | 539 | -72.070% |
| 2026-06-11 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +7.201% | 1 | 539 | -78.333% |
| 2026-06-09 | 18.4700 | 18.4700 | 18.4700 | 18.4700 | +5.724% | 1 | 538 | -76.773% |
| 2026-06-05 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | +8.915% | 1 | 538 | -75.444% |
| 2026-06-04 | 16.7800 | 16.7800 | 16.0400 | 16.0400 | -4.296% | 15 | 526 | -73.254% |
| 2026-06-03 | 16.4700 | 16.7600 | 16.4700 | 16.7600 | +4.881% | 2 | 525 | -74.403% |
| 2026-05-29 | 16.2600 | 16.2600 | 15.9800 | 15.9800 | -3.444% | 100 | 475 | -73.154% |
| 2026-05-28 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -26.215% | 13 | 464 | -74.079% |
| 2026-05-06 | 22.4300 | 22.4300 | 22.4300 | 22.4300 | -7.885% | 1 | 464 | -80.874% |
| 2026-05-05 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | -7.203% | 1 | 463 | -82.382% |
| 2026-04-30 | 26.2400 | 26.2400 | 26.2400 | 26.2400 | -4.023% | 2 | 463 | -83.651% |
| 2026-04-17 | 27.4700 | 27.4700 | 27.3400 | 27.3400 | -14.536% | 8 | 461 | -84.309% |
| 2026-04-14 | 33.2500 | 33.2500 | 31.9900 | 31.9900 | -8.600% | 2 | 464 | -86.590% |
| 2026-04-13 | 36.2800 | 36.2800 | 35.0000 | 35.0000 | -7.798% | 4 | 466 | -87.743% |
| 2026-04-10 | 36.8500 | 37.9600 | 36.8500 | 37.9600 | +1.308% | 2 | 464 | -88.699% |
| 2026-04-09 | 37.7000 | 37.7000 | 37.4700 | 37.4700 | -39.281% | 2 | 462 | -88.551% |
| 2026-03-27 | 61.7100 | 61.7100 | 61.7100 | 61.7100 | +21.357% | 1 | 460 | -93.048% |
| 2026-03-23 | 50.8500 | 50.8500 | 50.8500 | 50.8500 | +4.115% | 1 | 460 | -91.563% |
| 2026-03-12 | 48.8400 | 48.8400 | 48.8400 | 48.8400 | +10.298% | 1 | 459 | -91.216% |
| 2026-03-11 | 44.2800 | 44.2800 | 44.2800 | 44.2800 | +9.064% | 3 | 460 | -90.312% |
| 2026-03-10 | 41.4000 | 41.4000 | 40.6000 | 40.6000 | -1.623% | 4 | 460 | -89.433% |
| 2026-03-05 | 40.1300 | 41.2700 | 39.7900 | 41.2700 | +7.811% | 3 | 456 | -89.605% |
| 2026-03-04 | 40.7500 | 41.0000 | 38.2800 | 38.2800 | -6.291% | 3 | 455 | -88.793% |
| 2026-03-03 | 44.0300 | 46.8600 | 40.6000 | 40.8500 | +3.235% | 23 | 456 | -89.498% |
| 2026-03-02 | 40.0400 | 40.0400 | 39.5700 | 39.5700 | +0.815% | 4 | 458 | -89.158% |
| 2026-02-27 | 40.6300 | 40.6300 | 39.2500 | 39.2500 | +2.937% | 5 | 456 | -89.070% |
| 2026-02-24 | 37.9500 | 38.1300 | 37.9500 | 38.1300 | -6.544% | 2 | 452 | -88.749% |
| 2026-02-23 | 40.8100 | 40.8500 | 40.5400 | 40.8000 | +1.746% | 12 | 452 | -89.485% |
| 2026-02-20 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | -1.012% | 1 | 447 | -89.302% |
| 2026-02-17 | 40.1800 | 40.5100 | 40.1800 | 40.5100 | +8.171% | 2 | 446 | -89.410% |
| 2026-02-06 | 39.1800 | 39.1800 | 37.2600 | 37.4500 | -8.008% | 10 | 445 | -88.545% |
| 2026-02-05 | 40.1200 | 40.7100 | 40.1000 | 40.7100 | +7.528% | 9 | 449 | -89.462% |
| 2026-01-21 | 39.3800 | 40.4600 | 37.8600 | 37.8600 | +5.489% | 7 | 441 | -88.669% |
| 2026-01-09 | 36.1100 | 36.1100 | 35.8900 | 35.8900 | -8.955% | 860 | 438 | -88.047% |
| 2026-01-02 | 37.8200 | 39.4200 | 37.8200 | 39.4200 | +0.331% | 7 | 8 | -89.117% |
| 2025-12-31 | 39.0000 | 39.2900 | 38.9500 | 39.2900 | 0.000% | 4 | 0 | -89.081% |